Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.73 | 22.77 | 22.66 | 22.68 | 1,106,645 | +0.08(+0.37%) |
May 27, 2022 | 22.56 | 22.59 | 22.49 | 22.59 | 507,733 | +0.04(+0.17%) |
May 26, 2022 | 22.30 | 22.56 | 22.30 | 22.56 | 628,638 | +0.26(+1.18%) |
May 25, 2022 | 22.15 | 22.31 | 22.15 | 22.29 | 403,502 | +0.05(+0.21%) |
May 24, 2022 | 22.27 | 22.31 | 22.14 | 22.25 | 637,486 | -0.26(-1.17%) |
May 23, 2022 | 22.45 | 22.56 | 22.39 | 22.51 | 463,476 | +0.07(+0.29%) |
May 20, 2022 | 22.42 | 22.47 | 22.28 | 22.44 | 671,072 | -0.05(-0.21%) |
May 19, 2022 | 22.32 | 22.53 | 22.32 | 22.49 | 694,751 | +0.22(+0.97%) |
May 18, 2022 | 22.44 | 22.50 | 22.23 | 22.27 | 889,342 | -0.15(-0.67%) |
May 17, 2022 | 22.57 | 22.57 | 22.40 | 22.42 | 508,599 | +0.04(+0.17%) |
May 16, 2022 | 22.35 | 22.42 | 22.29 | 22.39 | 359,977 | +0.03(+0.13%) |
May 13, 2022 | 22.27 | 22.39 | 22.20 | 22.36 | 527,973 | +0.12(+0.55%) |
May 12, 2022 | 22.19 | 22.27 | 22.11 | 22.24 | 563,141 | -0.04(-0.17%) |
May 11, 2022 | 22.54 | 22.57 | 22.27 | 22.27 | 1,672,600 | -0.13(-0.59%) |
May 10, 2022 | 22.50 | 22.50 | 22.30 | 22.41 | 674,439 | +0.12(+0.55%) |
May 09, 2022 | 22.38 | 22.43 | 22.27 | 22.28 | 715,248 | -0.38(-1.70%) |
May 06, 2022 | 22.67 | 22.72 | 22.58 | 22.67 | 555,633 | -0.19(-0.82%) |
May 05, 2022 | 23.10 | 23.12 | 22.73 | 22.86 | 1,122,811 | -0.68(-2.91%) |
May 04, 2022 | 23.21 | 23.54 | 23.12 | 23.54 | 951,381 | +0.37(+1.58%) |
May 03, 2022 | 23.21 | 23.23 | 23.13 | 23.18 | 517,911 | +0.03(+0.12%) |
May 02, 2022 | 23.18 | 23.25 | 23.06 | 23.15 | 1,025,910 | -0.13(-0.56%) |
Apr 29, 2022 | 23.29 | 23.40 | 23.25 | 23.28 | 1,083,494 | +0.12(+0.53%) |
Apr 28, 2022 | 23.21 | 23.22 | 23.07 | 23.16 | 1,234,079 | +0.12(+0.53%) |
Apr 27, 2022 | 23.13 | 23.25 | 23.03 | 23.03 | 3,267,772 | -0.05(-0.20%) |
Apr 26, 2022 | 23.29 | 23.32 | 23.08 | 23.08 | 888,433 | -0.23(-1.01%) |
Apr 25, 2022 | 23.22 | 23.33 | 23.12 | 23.32 | 1,276,081 | -0.09(-0.40%) |
Apr 22, 2022 | 23.55 | 23.59 | 23.39 | 23.41 | 1,214,134 | -0.25(-1.07%) |
Apr 21, 2022 | 23.81 | 23.87 | 23.64 | 23.66 | 632,857 | -0.12(-0.51%) |
Apr 20, 2022 | 23.82 | 23.82 | 23.71 | 23.79 | 625,861 | -0.01(-0.04%) |
Apr 19, 2022 | 23.79 | 23.81 | 23.68 | 23.79 | 807,247 | -0.08(-0.31%) |
Apr 18, 2022 | 23.75 | 23.89 | 23.71 | 23.87 | 1,431,646 | -0.10(-0.43%) |
Apr 14, 2022 | 24.07 | 24.07 | 23.94 | 23.97 | 681,404 | -0.18(-0.74%) |
Apr 13, 2022 | 24.03 | 24.17 | 24.03 | 24.15 | 1,017,945 | +0.10(+0.43%) |
Apr 12, 2022 | 24.18 | 24.20 | 24.04 | 24.05 | 645,711 | -0.16(-0.66%) |
Apr 11, 2022 | 24.17 | 24.26 | 24.16 | 24.21 | 571,113 | +0.04(+0.16%) |
Apr 08, 2022 | 24.35 | 24.35 | 24.13 | 24.17 | 1,088,044 | -0.09(-0.39%) |
Apr 07, 2022 | 24.22 | 24.29 | 24.18 | 24.26 | 751,215 | +0.00(+0.00%) |
Apr 06, 2022 | 24.33 | 24.36 | 24.20 | 24.26 | 323,926 | +0.07(+0.27%) |
Apr 05, 2022 | 24.29 | 24.29 | 24.17 | 24.20 | 554,636 | -0.11(-0.46%) |
Apr 04, 2022 | 24.36 | 24.36 | 24.22 | 24.31 | 304,216 | -0.03(-0.12%) |
Apr 01, 2022 | 24.22 | 24.37 | 24.22 | 24.34 | 454,979 | +0.31(+1.29%) |
Mar 31, 2022 | 24.09 | 24.14 | 24.02 | 24.03 | 576,900 | -0.04(-0.16%) |
Mar 30, 2022 | 24.07 | 24.16 | 24.07 | 24.07 | 811,748 | -0.05(-0.19%) |
Mar 29, 2022 | 24.12 | 24.12 | 24.01 | 24.11 | 642,983 | -0.06(-0.23%) |
Mar 28, 2022 | 24.07 | 24.18 | 24.05 | 24.17 | 339,112 | -0.19(-0.77%) |
Mar 25, 2022 | 24.20 | 24.37 | 24.20 | 24.36 | 329,794 | +0.25(+1.05%) |
Mar 24, 2022 | 24.01 | 24.13 | 23.99 | 24.10 | 386,147 | +0.12(+0.51%) |
Mar 23, 2022 | 24.04 | 24.08 | 23.92 | 23.98 | 604,512 | +0.09(+0.39%) |
Mar 22, 2022 | 23.94 | 24.01 | 23.88 | 23.89 | 353,529 | -0.07(-0.27%) |
Mar 21, 2022 | 24.02 | 24.03 | 23.86 | 23.95 | 415,742 | -0.11(-0.47%) |
Mar 18, 2022 | 23.91 | 24.09 | 23.88 | 24.07 | 656,132 | -0.08(-0.35%) |
Mar 17, 2022 | 24.10 | 24.15 | 23.96 | 24.15 | 590,698 | +0.10(+0.43%) |
Mar 16, 2022 | 23.83 | 24.05 | 23.77 | 24.05 | 1,335,881 | +0.48(+2.03%) |
Mar 15, 2022 | 23.51 | 23.61 | 23.42 | 23.57 | 604,002 | +0.06(+0.24%) |
Mar 14, 2022 | 23.54 | 23.66 | 23.45 | 23.51 | 314,065 | +0.01(+0.04%) |
Mar 11, 2022 | 23.74 | 23.74 | 23.50 | 23.50 | 916,268 | -0.14(-0.60%) |
Mar 10, 2022 | 23.64 | 23.58 | 23.64 | 722,111 | +0.00(+0.00%) | |
Mar 09, 2022 | 23.62 | 23.72 | 23.51 | 23.64 | 1,243,007 | +0.41(+1.78%) |
Mar 08, 2022 | 23.22 | 23.31 | 23.08 | 23.23 | 1,408,404 | -0.19(-0.80%) |
Mar 07, 2022 | 23.58 | 23.65 | 23.35 | 23.42 | 1,605,975 | -0.69(-2.88%) |
Mar 04, 2022 | 24.01 | 24.13 | 23.98 | 24.11 | 521,294 | -0.07(-0.31%) |
Mar 03, 2022 | 24.26 | 24.36 | 24.15 | 24.19 | 802,984 | +0.10(+0.43%) |
Mar 02, 2022 | 23.94 | 24.12 | 23.94 | 24.09 | 918,404 | +0.19(+0.79%) |